Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | USD | 80 | 81.29 | 79.89 | 81.12 | 81.12 | +2.19 (+2.77%) | 6,825,000 |
23 May 2024 | USD | 80 | 80.46 | 77.31 | 78.93 | 78.93 | +0.38 (+0.48%) | 11,029,100 |
22 May 2024 | USD | 78.84 | 79.24 | 78.21 | 78.55 | 78.55 | -0.97 (-1.22%) | 1,972,300 |
21 May 2024 | USD | 79.87 | 79.88 | 79.31 | 79.52 | 79.52 | -0.35 (-0.44%) | 1,333,700 |
20 May 2024 | USD | 79.82 | 80.41 | 79.71 | 79.87 | 79.87 | -0.04 (-0.05%) | 1,757,900 |
17 May 2024 | USD | 79.53 | 79.92 | 78.97 | 79.91 | 79.91 | +2.34 (+3.02%) | 2,772,900 |
16 May 2024 | USD | 78.36 | 78.36 | 77.4 | 77.57 | 77.57 | -0.65 (-0.83%) | 1,636,200 |
15 May 2024 | USD | 78.94 | 79.02 | 78.1 | 78.22 | 78.22 | -0.13 (-0.17%) | 1,158,400 |
14 May 2024 | USD | 79.12 | 79.15 | 78.13 | 78.35 | 78.35 | -0.52 (-0.66%) | 1,820,100 |
13 May 2024 | USD | 78.98 | 79.2 | 78.66 | 78.87 | 78.87 | +0.11 (+0.14%) | 1,246,700 |
10 May 2024 | USD | 79.04 | 79.38 | 78.39 | 78.76 | 78.76 | -0.04 (-0.05%) | 1,898,400 |
9 May 2024 | USD | 78.45 | 78.89 | 77.98 | 78.8 | 78.8 | +0.6 (+0.77%) | 2,617,700 |
8 May 2024 | USD | 78.97 | 79.32 | 78.05 | 78.2 | 78.2 | -1.09 (-1.37%) | 2,401,000 |
7 May 2024 | USD | 78.88 | 79.63 | 78.77 | 79.29 | 79.29 | +0.76 (+0.97%) | 1,894,300 |
6 May 2024 | USD | 78.2 | 78.71 | 77.99 | 78.53 | 78.53 | +0.86 (+1.11%) | 2,030,900 |
3 May 2024 | USD | 78.38 | 78.38 | 77.14 | 77.67 | 77.67 | -0.08 (-0.10%) | 2,391,400 |
2 May 2024 | USD | 78.97 | 79 | 77.16 | 77.75 | 77.75 | -0.56 (-0.72%) | 3,207,400 |
1 May 2024 | USD | 76.92 | 79.19 | 76.69 | 78.31 | 78.31 | +5.81 (+8.01%) | 6,740,300 |
30 Apr 2024 | USD | 73.49 | 73.88 | 72.42 | 72.5 | 72.5 | -1.4 (-1.89%) | 3,329,400 |
29 Apr 2024 | USD | 74.1 | 74.17 | 73.52 | 73.9 | 73.9 | +0.19 (+0.26%) | 2,238,300 |
26 Apr 2024 | USD | 73.74 | 74.14 | 73.4 | 73.71 | 73.71 | +0.21 (+0.29%) | 1,991,100 |
25 Apr 2024 | USD | 73.55 | 73.84 | 72.8 | 73.5 | 73.5 | -0.46 (-0.62%) | 1,476,200 |
24 Apr 2024 | USD | 73.44 | 73.97 | 73.12 | 73.96 | 73.96 | +0.16 (+0.22%) | 1,563,700 |
23 Apr 2024 | USD | 73.34 | 73.9 | 73.32 | 73.8 | 73.8 | -0.11 (-0.15%) | 1,539,400 |
22 Apr 2024 | USD | 73.73 | 74.36 | 73.27 | 73.91 | 73.91 | +0.02 (+0.03%) | 1,494,900 |
19 Apr 2024 | USD | 73.65 | 74.41 | 73.54 | 73.89 | 73.89 | +0.36 (+0.49%) | 2,341,900 |
18 Apr 2024 | USD | 73.65 | 73.79 | 72.99 | 73.53 | 73.53 | +0.44 (+0.60%) | 1,890,100 |
17 Apr 2024 | USD | 72.97 | 73.57 | 72.57 | 73.09 | 73.09 | +0.52 (+0.72%) | 2,181,800 |
16 Apr 2024 | USD | 73.09 | 73.33 | 72.38 | 72.57 | 72.57 | -0.87 (-1.18%) | 2,314,200 |
15 Apr 2024 | USD | 74.6 | 75.12 | 72.99 | 73.44 | 73.44 | -0.36 (-0.49%) | 1,813,600 |